SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.30	14.64	13.62	13.71	13.71	-1.37%	12,354,746
Jun 11, 2026	13.66	14.05	13.58	13.90	13.90	0.36%	9,515,966
Jun 10, 2026	13.80	14.33	13.53	13.85	13.85	0.22%	15,134,624
Jun 9, 2026	13.35	13.86	13.06	13.82	13.82	4.78%	10,897,525
Jun 8, 2026	13.30	13.77	12.98	13.19	13.19	-4.97%	11,285,185
Jun 5, 2026	14.00	14.23	13.45	13.88	13.88	-1.07%	11,041,904
Jun 4, 2026	13.99	14.34	13.86	14.03	14.03	-0.92%	9,474,534
Jun 3, 2026	13.99	14.61	13.98	14.16	14.16	1.00%	11,612,420
Jun 2, 2026	14.14	14.37	13.83	14.02	14.02	-0.92%	11,494,357
Jun 1, 2026	14.80	14.80	14.09	14.15	14.15	-3.21%	12,058,188
May 29, 2026	15.73	15.92	14.46	14.62	14.62	-7.06%	17,336,533
May 28, 2026	15.55	15.89	15.24	15.73	15.73	0.96%	11,137,175
May 27, 2026	16.00	16.19	15.48	15.58	15.58	-1.83%	10,504,791
May 26, 2026	16.40	16.40	15.49	15.87	15.87	-3.70%	12,727,260
May 25, 2026	15.88	16.66	15.77	16.48	16.48	3.32%	13,674,406
May 22, 2026	15.42	16.07	15.26	15.95	15.95	4.32%	13,996,412
May 21, 2026	16.50	16.59	15.23	15.29	15.29	-6.54%	13,478,513
May 20, 2026	16.10	16.48	16.00	16.36	16.36	0.25%	10,303,562
May 19, 2026	15.85	16.37	15.71	16.32	16.32	2.77%	11,936,013
May 18, 2026	15.74	16.07	15.71	15.88	15.88	-0.31%	11,229,057
May 15, 2026	16.30	16.59	15.74	15.93	15.93	-0.99%	14,752,234
May 14, 2026	16.03	16.45	15.81	16.09	16.09	1.00%	15,407,777
May 13, 2026	15.50	16.06	15.43	15.93	15.93	0.89%	11,192,375
May 12, 2026	16.00	16.22	15.53	15.79	15.79	-1.74%	11,068,402
May 11, 2026	15.66	16.17	15.66	16.07	16.07	3.88%	15,495,031
May 8, 2026	15.15	15.52	15.08	15.47	15.47	0.91%	13,089,683
May 7, 2026	15.13	15.45	15.13	15.33	15.33	1.32%	12,023,470
May 6, 2026	15.28	15.60	15.02	15.13	15.13	0.53%	18,228,562
Apr 30, 2026	14.48	15.11	14.43	15.05	15.05	3.79%	16,138,505
Apr 29, 2026	14.40	14.77	14.21	14.50	14.50	0.69%	13,001,298
Apr 28, 2026	14.52	15.17	14.30	14.40	14.40	2.49%	26,055,691
Apr 27, 2026	13.75	14.08	13.65	14.05	14.05	2.70%	7,686,609
Apr 24, 2026	13.35	13.73	13.32	13.68	13.68	2.47%	6,392,528
Apr 23, 2026	13.62	13.75	13.26	13.35	13.35	-2.34%	5,564,917
Apr 22, 2026	13.40	13.70	13.31	13.67	13.67	2.70%	6,469,915
Apr 21, 2026	13.42	13.42	13.19	13.31	13.31	-0.82%	4,071,225
Apr 20, 2026	13.45	13.54	13.33	13.42	13.42	0.60%	4,694,632
Apr 17, 2026	13.24	13.39	13.23	13.34	13.34	0.30%	3,549,878
Apr 16, 2026	13.12	13.33	13.08	13.30	13.30	1.37%	3,960,398
Apr 15, 2026	13.25	13.39	13.05	13.12	13.12	-0.30%	5,423,078
Apr 14, 2026	13.09	13.28	13.01	13.16	13.16	1.70%	4,087,711
Apr 13, 2026	12.90	13.09	12.82	12.94	12.94	0.31%	4,609,603
Apr 10, 2026	13.00	13.16	12.87	12.90	12.90	0.39%	4,361,105
Apr 9, 2026	12.82	13.04	12.82	12.85	12.85	-1.15%	5,406,503
Apr 8, 2026	12.58	13.00	12.58	13.00	13.00	5.86%	7,208,888
Apr 7, 2026	12.23	12.39	12.14	12.28	12.28	1.32%	3,781,534
Apr 3, 2026	12.32	12.39	12.10	12.12	12.12	-1.38%	3,282,999
Apr 2, 2026	12.51	12.53	12.23	12.29	12.29	-1.92%	3,537,200
Apr 1, 2026	12.58	12.67	12.45	12.53	12.53	1.95%	3,905,527
Mar 31, 2026	12.56	12.65	12.29	12.29	12.29	-2.15%	4,649,459